London Stock Exchange Group plc (LDNXF)
OTCMKTS · Delayed Price · Currency is USD
120.00
+0.15 (0.13%)
May 28, 2026, 3:54 PM EST
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 119.77 | 120.00 | 119.75 | 120.00 | 120.00 | 0.13% | 1,210 |
| May 27, 2026 | 124.57 | 124.57 | 119.85 | 119.85 | 119.85 | -6.68% | 6,586 |
| May 26, 2026 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | 2.74% | 3,265 |
| May 21, 2026 | 123.05 | 125.00 | 123.05 | 125.00 | 125.00 | -1.46% | 1,161 |
| May 20, 2026 | 130.75 | 130.75 | 126.85 | 126.85 | 126.85 | 5.09% | 630 |
| May 15, 2026 | 122.00 | 123.21 | 119.90 | 120.71 | 120.71 | -0.64% | 5,340 |
| May 14, 2026 | 124.05 | 124.05 | 121.49 | 121.49 | 121.49 | -3.65% | 1,506 |
| May 12, 2026 | 128.93 | 128.93 | 124.21 | 126.10 | 126.10 | 2.94% | 1,343 |
| May 11, 2026 | 128.24 | 128.24 | 121.12 | 122.50 | 122.50 | -0.33% | 2,533 |
| May 8, 2026 | 121.37 | 122.90 | 121.37 | 122.90 | 122.90 | -2.15% | 10,664 |
| May 7, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -1.88% | 2,986 |
| May 6, 2026 | 132.46 | 132.46 | 128.00 | 128.00 | 128.00 | -2.66% | 1,014 |
| May 4, 2026 | 136.01 | 136.01 | 124.10 | 131.50 | 131.50 | - | 1,212 |
| May 1, 2026 | 135.08 | 135.08 | 131.50 | 131.50 | 131.50 | 1.54% | 837 |
| Apr 30, 2026 | 131.17 | 131.17 | 126.50 | 129.50 | 129.50 | -3.00% | 75,643 |
| Apr 28, 2026 | 129.72 | 133.50 | 129.72 | 133.50 | 133.50 | -3.95% | 1,257 |
| Apr 27, 2026 | 135.00 | 138.99 | 135.00 | 138.99 | 138.99 | 2.95% | 950 |
| Apr 24, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 3,133 |
| Apr 23, 2026 | 131.04 | 134.56 | 131.04 | 133.00 | 133.00 | 2.70% | 1,367 |
| Apr 21, 2026 | 127.61 | 130.00 | 126.22 | 129.50 | 129.50 | -0.05% | 2,924 |
| Apr 20, 2026 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | 1.54% | 335 |
| Apr 17, 2026 | 129.62 | 129.62 | 126.76 | 127.60 | 127.60 | -0.31% | 6,673 |
| Apr 16, 2026 | 127.00 | 128.00 | 126.54 | 128.00 | 128.00 | 2.38% | 3,304 |
| Apr 15, 2026 | 125.74 | 126.42 | 125.74 | 126.42 | 125.02 | 1.14% | 1,996 |
| Apr 14, 2026 | 125.00 | 125.49 | 124.50 | 125.00 | 123.62 | 0.97% | 1,532 |
| Apr 13, 2026 | 124.48 | 124.49 | 119.60 | 123.80 | 122.43 | -0.96% | 3,250 |
| Apr 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 123.62 | 2.62% | 975 |
| Apr 9, 2026 | 121.81 | 121.81 | 121.81 | 121.81 | 120.46 | 3.75% | 11,740 |
| Apr 8, 2026 | 120.00 | 121.20 | 117.40 | 117.40 | 116.10 | -2.17% | 5,265 |
| Apr 7, 2026 | 119.57 | 120.00 | 119.57 | 120.00 | 118.67 | 0.01% | 2,241 |
| Apr 6, 2026 | 119.37 | 119.99 | 114.29 | 119.99 | 118.66 | 1.73% | 1,195 |
| Apr 2, 2026 | 115.75 | 117.95 | 115.75 | 117.95 | 116.65 | -1.81% | 689 |
| Apr 1, 2026 | 115.47 | 120.12 | 115.47 | 120.12 | 118.79 | 4.45% | 1,059 |
| Mar 31, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.73 | 1.77% | 10,709 |
| Mar 30, 2026 | 109.38 | 114.35 | 109.07 | 113.00 | 111.75 | 2.26% | 2,819 |
| Mar 27, 2026 | 108.16 | 114.20 | 107.40 | 110.50 | 109.28 | -3.70% | 1,104 |
| Mar 25, 2026 | 113.70 | 118.39 | 113.70 | 114.75 | 113.48 | -1.91% | 28,147 |
| Mar 24, 2026 | 116.98 | 116.98 | 116.98 | 116.98 | 115.69 | -2.82% | 585 |
| Mar 23, 2026 | 113.44 | 120.38 | 113.44 | 120.38 | 119.04 | 2.78% | 7,933 |
| Mar 20, 2026 | 117.00 | 120.74 | 114.05 | 117.12 | 115.82 | 5.87% | 5,006 |
| Mar 19, 2026 | 110.63 | 110.63 | 110.63 | 110.63 | 109.41 | -5.93% | 1,031 |
| Mar 17, 2026 | 118.42 | 121.51 | 115.79 | 117.60 | 116.30 | -0.34% | 2,229 |
| Mar 16, 2026 | 115.07 | 121.31 | 115.07 | 118.00 | 116.69 | 3.46% | 2,275 |
| Mar 13, 2026 | 114.94 | 114.94 | 114.05 | 114.05 | 112.79 | 0.04% | 984 |
| Mar 12, 2026 | 114.07 | 119.95 | 112.84 | 114.00 | 112.74 | 0.70% | 1,579 |
| Mar 11, 2026 | 113.21 | 113.21 | 113.21 | 113.21 | 111.95 | -1.31% | 826 |
| Mar 10, 2026 | 114.71 | 114.71 | 114.71 | 114.71 | 113.44 | -2.03% | 1,295 |
| Mar 9, 2026 | 119.74 | 119.74 | 117.09 | 117.09 | 115.79 | -0.14% | 2,927 |
| Mar 6, 2026 | 116.09 | 117.33 | 116.09 | 117.25 | 115.95 | 0.90% | 129,378 |
| Mar 5, 2026 | 114.80 | 121.20 | 113.90 | 116.20 | 114.91 | 0.61% | 12,336 |